Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Vanguard Corp (NY: AVD )

5.230 -0.130 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.330 5.360 5.215 5.230 198,170 -0.13(-2.43%)
Oct 30, 2024 5.360 5.480 5.270 5.360 297,669 +0.03(+0.56%)
Oct 29, 2024 5.420 5.470 5.300 5.330 184,256 -0.09(-1.66%)
Oct 28, 2024 5.410 5.525 5.410 5.420 215,675 +0.05(+0.93%)
Oct 25, 2024 5.410 5.441 5.270 5.370 150,358 +0.01(+0.19%)
Oct 24, 2024 5.320 5.430 5.300 5.360 273,406 +0.04(+0.75%)
Oct 23, 2024 5.500 5.550 5.310 5.320 508,097 -0.14(-2.56%)
Oct 22, 2024 5.400 5.500 5.380 5.460 482,570 +0.01(+0.18%)
Oct 21, 2024 5.480 5.570 5.395 5.450 198,755 -0.01(-0.18%)
Oct 18, 2024 5.470 5.500 5.360 5.460 168,756 +0.00(+0.00%)
Oct 17, 2024 5.370 5.470 5.265 5.460 314,480 +0.11(+2.06%)
Oct 16, 2024 5.160 5.420 5.110 5.350 291,673 +0.24(+4.70%)
Oct 15, 2024 5.140 5.210 5.090 5.110 244,138 -0.06(-1.16%)
Oct 14, 2024 5.150 5.190 5.060 5.170 148,098 +0.02(+0.39%)
Oct 11, 2024 5.150 5.210 5.090 5.150 160,785 +0.00(+0.00%)
Oct 10, 2024 5.220 5.240 5.110 5.150 137,145 -0.09(-1.72%)
Oct 09, 2024 5.220 5.330 5.195 5.240 154,422 +0.04(+0.77%)
Oct 08, 2024 5.080 5.210 5.010 5.200 230,075 +0.10(+1.96%)
Oct 07, 2024 5.190 5.310 5.070 5.100 191,784 -0.09(-1.73%)
Oct 04, 2024 5.160 5.235 5.110 5.190 214,994 +0.09(+1.76%)
Oct 03, 2024 5.050 5.180 5.040 5.100 150,352 -0.01(-0.20%)
Oct 02, 2024 5.130 5.249 5.060 5.110 224,289 -0.02(-0.39%)
Oct 01, 2024 5.290 5.350 5.130 5.130 174,348 -0.17(-3.21%)
Sep 30, 2024 5.250 5.400 5.220 5.300 175,601 +0.03(+0.57%)
Sep 27, 2024 5.300 5.440 5.255 5.270 116,231 -0.01(-0.19%)
Sep 26, 2024 5.190 5.330 5.190 5.280 156,249 +0.09(+1.73%)
Sep 25, 2024 5.360 5.360 5.160 5.190 145,916 -0.19(-3.53%)
Sep 24, 2024 5.560 5.620 5.350 5.380 205,778 -0.16(-2.89%)
Sep 23, 2024 5.560 5.640 5.460 5.540 223,052 -0.02(-0.36%)
Sep 20, 2024 5.790 5.800 5.550 5.560 468,905 -0.32(-5.44%)
Sep 19, 2024 6.040 6.100 5.840 5.880 218,022 +0.02(+0.34%)
Sep 18, 2024 6.000 6.130 5.860 5.860 205,231 -0.15(-2.50%)
Sep 17, 2024 6.080 6.170 5.940 6.010 231,536 -0.05(-0.83%)
Sep 16, 2024 6.170 6.170 5.960 6.060 208,985 -0.07(-1.14%)
Sep 13, 2024 5.980 6.150 5.960 6.130 228,647 +0.25(+4.25%)
Sep 12, 2024 6.120 6.120 5.870 5.880 493,097 -0.19(-3.13%)
Sep 11, 2024 6.000 6.120 5.860 6.070 268,687 +0.02(+0.33%)
Sep 10, 2024 6.330 6.343 6.020 6.050 264,746 -0.26(-4.12%)
Sep 09, 2024 6.230 6.580 6.210 6.310 278,184 +0.05(+0.80%)
Sep 06, 2024 6.140 6.410 6.100 6.260 248,442 +0.13(+2.12%)
Sep 05, 2024 6.120 6.190 6.044 6.130 254,321 +0.06(+0.99%)
Sep 04, 2024 5.890 6.160 5.890 6.070 233,286 +0.17(+2.88%)
Sep 03, 2024 5.740 5.975 5.680 5.900 297,066 +0.16(+2.79%)
Aug 30, 2024 5.770 5.780 5.610 5.740 263,761 -0.02(-0.35%)
Aug 29, 2024 5.700 5.870 5.670 5.760 237,154 +0.09(+1.59%)
Aug 28, 2024 5.520 5.700 5.481 5.670 239,710 +0.08(+1.43%)
Aug 27, 2024 5.940 5.950 5.580 5.590 248,624 -0.35(-5.89%)
Aug 26, 2024 5.990 6.150 5.860 5.940 346,533 +0.07(+1.19%)
Aug 23, 2024 5.630 5.885 5.625 5.870 301,901 +0.25(+4.45%)
Aug 22, 2024 5.600 5.705 5.560 5.620 153,472 +0.03(+0.54%)
Aug 21, 2024 5.610 5.740 5.530 5.590 255,928 +0.06(+1.08%)
Aug 20, 2024 5.420 5.585 5.340 5.530 257,566 +0.10(+1.84%)
Aug 19, 2024 5.750 5.750 5.370 5.430 497,741 -0.27(-4.74%)
Aug 16, 2024 5.640 5.920 5.630 5.700 395,049 +0.00(+0.00%)
Aug 15, 2024 5.460 5.780 5.340 5.700 367,847 +0.37(+6.94%)
Aug 14, 2024 5.610 5.610 5.170 5.330 353,019 -0.30(-5.33%)
Aug 13, 2024 5.660 5.710 5.380 5.630 541,509 +0.03(+0.54%)
Aug 12, 2024 5.130 5.600 5.020 5.600 666,467 +0.48(+9.37%)
Aug 09, 2024 5.980 6.200 4.954 5.120 2,869,115 -3.07(-37.48%)
Aug 08, 2024 7.900 8.250 7.900 8.190 297,347 +0.32(+4.07%)
Aug 07, 2024 8.300 8.680 7.850 7.870 474,075 -0.74(-8.59%)
Aug 06, 2024 8.560 8.700 8.540 8.610 190,199 +0.04(+0.47%)
Aug 05, 2024 8.490 8.630 8.320 8.570 228,308 -0.28(-3.16%)
Aug 02, 2024 8.800 8.910 8.640 8.850 173,265 -0.35(-3.80%)
Aug 01, 2024 9.570 9.620 9.160 9.200 191,030 -0.42(-4.37%)
Jul 31, 2024 9.350 9.836 9.260 9.620 183,187 +0.28(+3.00%)
Jul 30, 2024 9.330 9.490 9.200 9.340 144,630 -0.01(-0.11%)
Jul 29, 2024 9.550 9.550 9.290 9.350 134,019 -0.21(-2.20%)
Jul 26, 2024 9.620 9.720 9.460 9.560 168,128 +0.05(+0.53%)
Jul 25, 2024 9.090 9.610 9.090 9.510 141,572 +0.36(+3.93%)
Jul 24, 2024 9.300 9.530 9.110 9.150 107,519 -0.16(-1.72%)
Jul 23, 2024 9.100 9.400 9.095 9.310 160,719 +0.16(+1.75%)
Jul 22, 2024 9.390 9.390 9.020 9.150 176,224 +0.00(+0.00%)
Jul 19, 2024 9.260 9.290 9.030 9.150 94,892 -0.12(-1.29%)
Jul 18, 2024 9.390 9.610 9.160 9.270 159,726 -0.24(-2.52%)
Jul 17, 2024 9.150 9.658 9.120 9.510 272,545 +0.28(+3.03%)
Jul 16, 2024 8.690 9.260 8.640 9.230 277,105 +0.62(+7.20%)
Jul 15, 2024 8.510 8.620 8.260 8.610 263,791 +0.13(+1.53%)
Jul 12, 2024 8.690 8.690 8.360 8.480 195,358 -0.06(-0.70%)
Jul 11, 2024 8.190 8.540 8.140 8.540 405,873 +0.53(+6.62%)
Jul 10, 2024 8.250 8.250 7.940 8.010 255,023 -0.22(-2.67%)
Jul 09, 2024 8.310 8.360 8.150 8.230 289,123 -0.12(-1.44%)
Jul 08, 2024 8.250 8.890 7.970 8.350 405,503 +0.08(+0.97%)
Jul 05, 2024 8.360 8.360 8.130 8.270 224,765 -0.14(-1.66%)
Jul 03, 2024 8.430 8.620 8.390 8.410 195,608 +0.06(+0.72%)
Jul 02, 2024 8.500 8.530 8.170 8.350 367,247 -0.08(-0.95%)
Jul 01, 2024 8.600 8.690 8.340 8.430 324,478 -0.17(-1.98%)
Jun 28, 2024 8.800 8.895 8.500 8.600 549,215 -0.12(-1.38%)
Jun 27, 2024 8.930 8.930 8.610 8.720 149,552 -0.11(-1.25%)
Jun 26, 2024 8.700 8.880 8.570 8.830 178,327 +0.16(+1.85%)
Jun 25, 2024 8.630 8.730 8.550 8.670 141,984 +0.00(+0.00%)
Jun 24, 2024 8.840 8.880 8.670 8.670 214,167 -0.12(-1.37%)
Jun 21, 2024 8.620 8.830 8.620 8.790 375,906 +0.16(+1.85%)
Jun 20, 2024 8.690 8.690 8.440 8.630 151,541 +0.01(+0.12%)
Jun 18, 2024 8.600 8.720 8.510 8.620 614,372 +0.02(+0.23%)
Jun 17, 2024 8.720 8.950 8.540 8.600 255,035 +0.09(+1.06%)
Jun 14, 2024 8.730 8.849 8.470 8.510 174,231 -0.34(-3.84%)
Jun 13, 2024 9.030 9.030 8.720 8.850 143,674 -0.19(-2.10%)
Jun 12, 2024 9.000 9.240 9.000 9.040 264,109 +0.22(+2.49%)
Jun 11, 2024 8.580 8.820 8.530 8.820 162,603 +0.18(+2.08%)
Jun 10, 2024 8.610 8.710 8.460 8.640 135,845 -0.03(-0.35%)
Jun 07, 2024 8.580 8.750 8.490 8.670 172,210 -0.05(-0.57%)
Jun 06, 2024 8.700 8.740 8.610 8.720 130,524 -0.03(-0.34%)
Jun 05, 2024 8.790 8.810 8.540 8.750 188,271 +0.05(+0.57%)
Jun 04, 2024 8.670 8.740 8.470 8.700 443,504 -0.06(-0.68%)
Jun 03, 2024 8.730 8.940 8.660 8.760 256,241 +0.07(+0.81%)
May 31, 2024 8.810 8.865 8.620 8.690 317,698 +0.03(+0.35%)
May 30, 2024 8.930 8.990 8.580 8.660 346,640 -0.28(-3.13%)
May 29, 2024 8.920 9.090 8.890 8.940 165,255 -0.12(-1.32%)
May 28, 2024 8.960 9.120 8.860 9.060 209,157 +0.20(+2.26%)
May 24, 2024 8.870 9.040 8.810 8.860 147,626 +0.06(+0.68%)
May 23, 2024 9.160 9.160 8.700 8.800 241,685 -0.36(-3.93%)
May 22, 2024 8.950 9.180 8.940 9.160 209,666 +0.13(+1.44%)
May 21, 2024 9.070 9.140 8.900 9.030 203,913 -0.07(-0.77%)
May 20, 2024 9.150 9.346 9.020 9.100 401,423 +0.00(+0.00%)
May 17, 2024 8.940 9.600 8.880 9.100 395,427 +0.34(+3.88%)
May 16, 2024 8.760 8.930 8.720 8.760 345,968 +0.02(+0.23%)
May 15, 2024 8.860 9.160 8.635 8.740 494,538 +0.09(+1.04%)
May 14, 2024 9.400 9.530 8.570 8.650 555,510 -0.62(-6.69%)
May 13, 2024 9.180 9.677 9.125 9.270 426,690 +0.13(+1.42%)
May 10, 2024 12.05 12.15 9.030 9.140 905,494 -3.50(-27.69%)
May 09, 2024 12.55 12.67 12.32 12.64 166,722 +0.18(+1.44%)
May 08, 2024 12.14 12.50 12.14 12.46 96,114 +0.23(+1.88%)
May 07, 2024 11.96 12.30 11.96 12.23 108,324 +0.34(+2.86%)
May 06, 2024 11.84 11.94 11.75 11.89 123,935 +0.12(+1.02%)
May 03, 2024 11.92 12.06 11.68 11.77 117,769 +0.00(+0.00%)
May 02, 2024 11.78 12.00 11.66 11.77 185,636 +0.08(+0.68%)
May 01, 2024 11.48 11.92 11.48 11.69 126,597 +0.30(+2.63%)
Apr 30, 2024 11.48 11.54 11.38 11.39 197,591 -0.26(-2.23%)
Apr 29, 2024 11.55 11.78 11.55 11.65 89,627 +0.18(+1.57%)
Apr 26, 2024 11.29 11.56 11.26 11.47 111,009 +0.28(+2.50%)
Apr 25, 2024 11.24 11.30 11.04 11.19 140,630 -0.17(-1.50%)
Apr 24, 2024 11.23 11.46 11.12 11.36 126,875 +0.06(+0.53%)
Apr 23, 2024 11.02 11.35 11.02 11.30 139,204 +0.23(+2.08%)
Apr 22, 2024 11.06 11.21 11.01 11.07 150,932 -0.04(-0.36%)
Apr 19, 2024 11.10 11.28 11.06 11.11 132,009 +0.02(+0.18%)
Apr 18, 2024 11.35 11.39 11.08 11.09 157,257 -0.18(-1.60%)
Apr 17, 2024 11.65 11.69 11.26 11.27 125,003 -0.33(-2.84%)
Apr 16, 2024 11.51 11.66 11.45 11.60 114,285 -0.01(-0.09%)
Apr 15, 2024 12.02 12.03 11.61 11.61 167,772 -0.08(-0.68%)
Apr 12, 2024 12.12 12.12 11.63 11.69 143,120 -0.45(-3.71%)
Apr 11, 2024 12.03 12.17 11.96 12.14 108,356 +0.09(+0.75%)
Apr 10, 2024 12.37 12.42 11.89 12.05 160,638 -0.64(-5.04%)
Apr 09, 2024 12.60 12.71 12.55 12.69 108,105 +0.19(+1.52%)
Apr 08, 2024 12.65 12.74 12.47 12.50 103,794 +0.01(+0.08%)
Apr 05, 2024 12.38 12.60 12.38 12.49 469,604 +0.10(+0.81%)
Apr 04, 2024 12.93 12.93 12.38 12.39 114,127 -0.35(-2.75%)
Apr 03, 2024 12.60 12.88 12.59 12.74 93,765 +0.06(+0.47%)
Apr 02, 2024 12.70 12.92 12.41 12.68 169,019 -0.12(-0.94%)
Apr 01, 2024 13.03 13.13 12.79 12.80 411,428 -0.15(-1.16%)
Mar 28, 2024 12.69 13.03 13.00 12.95 174,037 +0.30(+2.37%)
Mar 27, 2024 12.40 12.75 12.40 12.65 158,701 +0.32(+2.60%)
Mar 26, 2024 12.72 12.72 12.32 12.33 180,792 -0.29(-2.30%)
Mar 25, 2024 12.73 12.95 12.61 12.62 124,438 +0.00(+0.00%)
Mar 22, 2024 12.81 12.81 12.62 12.62 137,017 -0.17(-1.33%)
Mar 21, 2024 13.13 13.17 12.66 12.79 218,670 -0.31(-2.37%)
Mar 20, 2024 12.30 13.25 12.30 13.10 301,386 +0.86(+7.03%)
Mar 19, 2024 11.60 12.41 11.58 12.24 324,080 +0.55(+4.70%)
Mar 18, 2024 12.80 12.90 11.56 11.69 425,191 -1.21(-9.38%)
Mar 15, 2024 13.30 14.28 12.45 12.90 963,578 +2.31(+21.81%)
Mar 14, 2024 11.24 11.24 10.57 10.59 241,411 -0.60(-5.36%)
Mar 13, 2024 10.82 11.19 10.75 11.19 167,674 +0.37(+3.42%)
Mar 12, 2024 10.83 10.87 10.70 10.82 94,255 -0.03(-0.28%)
Mar 11, 2024 10.76 10.93 10.68 10.85 121,205 +0.02(+0.18%)
Mar 08, 2024 11.26 11.30 10.81 10.83 85,326 -0.29(-2.61%)
Mar 07, 2024 10.95 11.23 10.95 11.12 212,240 +0.31(+2.87%)
Mar 06, 2024 10.84 10.92 10.73 10.81 113,532 +0.08(+0.75%)
Mar 05, 2024 10.67 10.86 10.67 10.73 98,539 -0.06(-0.56%)
Mar 04, 2024 10.92 11.28 10.78 10.79 150,528 -0.03(-0.28%)
Mar 01, 2024 10.74 10.90 10.60 10.82 306,533 +0.10(+0.93%)
Feb 29, 2024 10.72 10.82 10.59 10.72 131,606 +0.18(+1.71%)
Feb 28, 2024 10.69 10.82 10.54 10.54 61,846 -0.23(-2.14%)
Feb 27, 2024 10.94 10.98 10.69 10.77 76,069 -0.09(-0.83%)
Feb 26, 2024 10.84 10.94 10.75 10.86 87,454 -0.07(-0.64%)
Feb 23, 2024 10.77 11.05 10.69 10.93 99,239 +0.11(+1.02%)
Feb 22, 2024 10.76 10.94 10.56 10.82 199,129 +0.00(+0.00%)
Feb 21, 2024 11.00 11.11 10.75 10.82 70,851 -0.22(-1.99%)
Feb 20, 2024 11.06 11.21 10.95 11.04 124,185 -0.13(-1.16%)
Feb 16, 2024 10.96 11.30 10.90 11.17 140,811 +0.09(+0.81%)
Feb 15, 2024 10.46 11.08 10.46 11.08 219,625 +0.67(+6.44%)
Feb 14, 2024 10.49 10.49 10.25 10.41 123,520 +0.05(+0.48%)
Feb 13, 2024 10.59 10.73 10.30 10.36 224,921 -0.65(-5.90%)
Feb 12, 2024 10.67 11.06 10.67 11.01 214,152 +0.49(+4.66%)
Feb 09, 2024 10.26 10.62 10.17 10.52 163,831 +0.23(+2.24%)
Feb 08, 2024 10.54 10.60 10.25 10.29 185,409 -0.28(-2.65%)
Feb 07, 2024 10.55 10.69 10.52 10.57 116,838 +0.00(+0.00%)
Feb 06, 2024 10.45 10.73 10.45 10.57 172,354 +0.07(+0.67%)
Feb 05, 2024 10.99 10.99 10.30 10.50 431,190 -0.68(-6.08%)
Feb 02, 2024 10.94 11.35 10.84 11.18 360,330 +0.18(+1.64%)
Feb 01, 2024 11.11 11.67 10.50 11.00 325,559 +0.08(+0.73%)
Jan 31, 2024 10.87 11.49 10.83 10.92 553,980 +0.06(+0.55%)
Jan 30, 2024 10.85 11.03 10.77 10.86 195,097 -0.05(-0.46%)
Jan 29, 2024 10.80 11.01 10.68 10.91 184,774 +0.12(+1.11%)
Jan 26, 2024 10.75 10.86 10.68 10.79 148,950 +0.13(+1.22%)
Jan 25, 2024 10.36 10.67 10.30 10.66 208,667 +0.49(+4.82%)
Jan 24, 2024 10.31 10.31 10.10 10.17 142,798 +0.01(+0.10%)
Jan 23, 2024 10.45 10.60 10.09 10.16 212,959 -0.12(-1.17%)
Jan 22, 2024 10.00 10.30 9.990 10.28 234,184 +0.41(+4.15%)
Jan 19, 2024 9.780 9.950 9.530 9.870 231,079 +0.14(+1.44%)
Jan 18, 2024 9.860 9.860 9.580 9.730 168,977 -0.15(-1.52%)
Jan 17, 2024 10.04 10.12 9.800 9.880 181,753 -0.29(-2.85%)
Jan 16, 2024 10.10 10.36 10.03 10.17 179,040 +0.02(+0.20%)
Jan 12, 2024 10.47 10.54 10.12 10.15 158,720 -0.16(-1.55%)
Jan 11, 2024 10.41 10.51 10.20 10.31 181,153 -0.19(-1.81%)
Jan 10, 2024 10.53 10.61 10.45 10.50 132,927 -0.09(-0.85%)
Jan 09, 2024 10.93 10.99 10.54 10.59 236,345 -0.34(-3.11%)
Jan 08, 2024 10.57 10.94 10.43 10.93 223,972 +0.40(+3.80%)
Jan 05, 2024 10.64 10.74 10.43 10.53 268,665 -0.07(-0.66%)
Jan 04, 2024 10.61 10.74 10.42 10.60 372,677 -0.06(-0.56%)
Jan 03, 2024 10.66 10.86 10.56 10.66 362,095 -0.25(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.